Premium
Defense Technologies International Corporation (PK) (DTII)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00136 | -5.91304347826 | 0.023 | 0.025 | 0.01825 | 52386 | 0.02156998 | CS |
| 4 | -6.0E-5 | -0.276497695853 | 0.0217 | 0.025 | 0.01825 | 32917 | 0.02158457 | CS |
| 12 | -0.01536 | -41.5135135135 | 0.037 | 0.04 | 0.011 | 42623 | 0.02343828 | CS |
| 26 | -0.03401 | -61.1141060198 | 0.05565 | 0.06 | 0.011 | 28901 | 0.02835439 | CS |
| 52 | -0.00891 | -29.1653027823 | 0.03055 | 0.09 | 0.011 | 29096 | 0.04114943 | CS |
| 156 | 0.01804 | 501.111111111 | 0.0036 | 1.155 | 0.0007 | 743039 | 0.00454658 | CS |
| 260 | -0.26336 | -92.4070175439 | 0.285 | 1.155 | 0.0007 | 1316793 | 0.01637213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.02164 | -0.000985 | -4.35 | 0.02164 | 0.02164 | 0.02164 | 18701 |
| 1738276080 | 0.022625 | 0.00305 | 15.58 | 0.01914 | 0.0248999 | 0.0183 | 150240 |
| 1738189740 | 0.019575 | -0.000425 | -2.13 | 0.02 | 0.02 | 0.019575 | 12438 |
| 1738103280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01825 | 74825 |
| 1738016820 | 0.02 | -0.005 | -20.00 | 0.022 | 0.022 | 0.02 | 20000 |
| 1737757440 | 0.025 | 0.00125 | 5.26 | 0.023 | 0.025 | 0.023 | 4426 |
| 1737671220 | 0.02375 | 0.0025 | 11.76 | 0.02375 | 0.02375 | 0.02375 | 1100 |
| 1737584940 | 0.02125 | 0 | 0.00 | 0.02125 | 0.02125 | 0.02125 | 0 |
| 1737498540 | 0.02125 | -0.00125 | -5.56 | 0.02125 | 0.02125 | 0.02125 | 10000 |
| 1737152880 | 0.0225 | 0.0025 | 12.50 | 0.0225 | 0.0225 | 0.0225 | 2030 |
| 1737066120 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736979720 | 0.02 | 0.0016 | 8.70 | 0.025 | 0.025 | 0.02 | 70572 |
| 1736893380 | 0.0184 | -0.0056 | -23.33 | 0.0184 | 0.0184 | 0.0184 | 20000 |
| 1736806800 | 0.024 | 0.0043 | 21.83 | 0.0217 | 0.024 | 0.0217 | 49300 |
| 1736548140 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1736375340 | 0.0197 | -0.0053 | -21.20 | 0.0197 | 0.0197 | 0.0197 | 12002 |
| 1736288760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736202360 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.025 | 100 |
| 1735942980 | 0.024 | -0.001 | -4.00 | 0.0217 | 0.0245 | 0.0217 | 33800 |
| 1735856700 | 0.025 | 0.0063 | 33.69 | 0.0196 | 0.025 | 0.0196 | 5041 |
| 1735683960 | 0.0187 | -0.0063 | -25.20 | 0.0184 | 0.0187 | 0.0184 | 52600 |
| 1735597740 | 0.025 | 0 | 0.00 | 0.0181 | 0.025 | 0.0181 | 121120 |
| 1735338000 | 0.025 | -0.0009 | -3.47 | 0.012 | 0.025 | 0.012 | 119744 |
| 1735252020 | 0.0259 | -0.0001 | -0.38 | 0.027 | 0.027 | 0.0259 | 611 |
| 1735078200 | 0.026 | -0.0009 | -3.35 | 0.026 | 0.026 | 0.026 | 46037 |
| 1734992400 | 0.0269 | 0.0029 | 12.08 | 0.0211 | 0.0269 | 0.02 | 15000 |
| 1734733200 | 0.024 | -0.003 | -11.11 | 0.02155 | 0.024 | 0.019 | 2516 |
| 1734646800 | 0.027 | 0.007 | 35.00 | 0.02 | 0.027 | 0.02 | 22002 |
| 1734560940 | 0.02 | 0.0003 | 1.52 | 0.02 | 0.02 | 0.016 | 59975 |
| 1734474360 | 0.0197 | -0.0093 | -32.07 | 0.029 | 0.029 | 0.011 | 734573 |
| 1734388140 | 0.029 | -0.00053 | -1.79 | 0.0388 | 0.0388 | 0.025 | 125369 |
| 1734128940 | 0.02953 | -0.00056 | -1.86 | 0.02953 | 0.02953 | 0.02953 | 1501 |
| 1734042480 | 0.03009 | -0.00051 | -1.67 | 0.03009 | 0.03009 | 0.03009 | 20020 |
| 1733955900 | 0.0306 | -0.0004 | -1.29 | 0.0306 | 0.0306 | 0.0306 | 1600 |
| 1733869200 | 0.031 | 0.001 | 3.33 | 0.032 | 0.032 | 0.031 | 4227 |
| 1733782800 | 0.03 | -0.00225 | -6.98 | 0.03 | 0.03 | 0.03 | 24700 |
| 1733523600 | 0.03225 | 0.00225 | 7.50 | 0.03225 | 0.03225 | 0.03225 | 184 |
| 1733437500 | 0.03 | -0.002 | -6.25 | 0.03 | 0.032 | 0.03 | 45382 |
| 1733350980 | 0.032 | 0.0012 | 3.90 | 0.032 | 0.032 | 0.032 | 940 |
| 1733264700 | 0.0308 | -0.0012 | -3.75 | 0.031 | 0.031 | 0.0308 | 8742 |
| 1733178180 | 0.032 | 0.0019 | 6.31 | 0.031 | 0.032 | 0.031 | 40046 |
| 1732918200 | 0.0301 | -0.0019 | -5.94 | 0.04 | 0.04 | 0.0301 | 25350 |
| 1732746540 | 0.032 | 0.00145 | 4.75 | 0.04 | 0.04 | 0.032 | 5425 |
| 1732660140 | 0.03055 | -0.00145 | -4.53 | 0.0301 | 0.03105 | 0.0301 | 12210 |
| 1732573560 | 0.032 | 0 | 0.00 | 0.0301 | 0.032 | 0.0301 | 1751 |
| 1732314000 | 0.032 | 0.000475 | 1.51 | 0.03105 | 0.032 | 0.03105 | 1730 |
| 1732227900 | 0.031525 | -0.001475 | -4.47 | 0.03143 | 0.032 | 0.03143 | 13671 |
| 1732141740 | 0.033 | -0.002 | -5.71 | 0.033 | 0.033 | 0.033 | 2800 |
| 1732054800 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.032 | 52485 |
| 1731968640 | 0.033 | 0.000725 | 2.25 | 0.03155 | 0.033 | 0.03155 | 2866 |
| 1731709200 | 0.032275 | 0 | 0.00 | 0.032275 | 0.032275 | 0.032275 | 0 |
| 1731622800 | 0.032275 | 0.001015 | 3.25 | 0.032275 | 0.032275 | 0.032275 | 3333 |
| 1731536760 | 0.03126 | -0.00274 | -8.06 | 0.037 | 0.037 | 0.03126 | 14833 |
| 1731450480 | 0.034 | 0.000225 | 0.67 | 0.037 | 0.037 | 0.03255 | 24146 |
| 1731363600 | 0.033775 | -0.001225 | -3.50 | 0.037 | 0.037 | 0.0301 | 15170 |
| 1731104940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731018540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03304 | 46171 |
| 1730931600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5714 |
| 1730845560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730759160 | 0.035 | 0 | 0.00 | 0.036 | 0.037 | 0.035 | 26882 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
